日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三陽商会(8011)の株価時系列情報

三陽商会(8011)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 562 565 561 562 60,000
2002/12/27 561 567 560 562 241,000
2002/12/26 542 561 537 561 302,000
2002/12/25 552 555 541 545 338,000
2002/12/24 561 569 552 560 884,000
2002/12/20 560 574 560 566 470,000
2002/12/19 574 574 564 570 322,000
2002/12/18 576 580 574 574 265,000
2002/12/17 585 585 575 578 371,000
2002/12/16 575 590 575 581 448,000
2002/12/13 588 594 577 584 685,000
2002/12/12 590 593 589 591 190,000
2002/12/11 590 593 589 589 297,000
2002/12/10 597 599 591 593 412,000
2002/12/09 593 598 591 597 189,000
2002/12/06 597 599 591 596 236,000
2002/12/05 600 603 598 599 305,000
2002/12/04 607 609 602 609 211,000
2002/12/03 615 615 608 611 584,000
2002/12/02 603 610 596 605 435,000
2002/11/29 590 607 586 600 483,000
2002/11/28 595 597 586 590 276,000
2002/11/27 570 590 570 585 273,000
2002/11/26 590 600 568 580 517,000
2002/11/25 594 604 594 600 238,000
2002/11/22 584 594 570 594 334,000
2002/11/21 572 580 572 576 221,000
2002/11/20 567 582 560 570 499,000
2002/11/19 591 592 548 557 535,000
2002/11/18 607 607 592 596 323,000
2002/11/15 600 602 590 600 226,000
2002/11/14 608 609 593 594 164,000
2002/11/13 607 611 602 611 271,000
2002/11/12 600 607 590 607 184,000
2002/11/11 605 605 596 600 190,000
2002/11/08 611 612 604 610 350,000
2002/11/07 613 614 606 614 460,000
2002/11/06 608 614 604 612 578,000
2002/11/05 602 605 596 602 1,025,000
2002/11/01 587 594 586 589 254,000
2002/10/31 593 595 585 585 294,000
2002/10/30 583 598 582 584 573,000
2002/10/29 606 610 591 591 292,000
2002/10/28 615 615 605 612 326,000
2002/10/25 614 630 611 620 2,724,000
2002/10/24 611 612 598 604 999,000
2002/10/23 620 623 610 616 460,000
2002/10/22 638 640 625 628 527,000
2002/10/21 622 630 619 628 614,000
2002/10/18 625 625 616 616 339,000
2002/10/17 618 630 612 621 996,000
2002/10/16 670 673 637 638 600,000
2002/10/15 675 684 667 670 313,000
2002/10/11 664 671 645 645 633,000
2002/10/10 677 677 653 665 487,000
2002/10/09 697 697 677 684 247,000
2002/10/08 693 698 680 697 276,000
2002/10/07 698 710 691 701 463,000
2002/10/04 687 695 684 695 140,000
2002/10/03 689 691 679 686 172,000
2002/10/02 694 694 679 681 190,000
2002/10/01 678 688 678 686 271,000
2002/09/30 677 697 677 695 185,000
2002/09/27 685 700 685 697 342,000
2002/09/26 676 685 676 683 138,000
2002/09/25 685 685 671 677 168,000
2002/09/24 674 690 665 688 309,000
2002/09/20 699 709 683 684 224,000
2002/09/19 710 721 692 694 331,000
2002/09/18 699 700 687 700 280,000
2002/09/17 679 699 679 699 228,000
2002/09/13 670 683 670 677 293,000
2002/09/12 687 690 678 687 115,000
2002/09/11 685 689 676 687 135,000
2002/09/10 697 699 670 684 330,000
2002/09/09 675 693 675 693 209,000
2002/09/06 669 680 660 675 173,000
2002/09/05 664 685 662 675 374,000
2002/09/04 657 670 653 654 180,000
2002/09/03 656 673 651 667 245,000
2002/09/02 683 683 666 666 215,000
2002/08/30 687 688 679 685 265,000
2002/08/29 689 689 675 687 145,000
2002/08/28 695 704 682 690 172,000
2002/08/27 700 708 693 704 167,000
2002/08/26 691 710 690 710 292,000
2002/08/23 719 725 682 685 548,000
2002/08/22 720 720 706 715 342,000
2002/08/21 736 736 715 716 264,000
2002/08/20 740 743 728 738 332,000
2002/08/19 735 740 725 733 357,000
2002/08/16 725 732 719 732 297,000
2002/08/15 730 732 714 722 486,000
2002/08/14 717 727 708 723 565,000
2002/08/13 694 717 685 717 334,000
2002/08/12 710 715 685 685 182,000
2002/08/09 699 711 691 708 623,000
2002/08/08 680 699 680 694 356,000
2002/08/07 682 684 678 680 159,000
2002/08/06 660 685 660 685 332,000
2002/08/05 680 694 671 673 425,000
2002/08/02 632 707 631 700 1,552,000
2002/08/01 621 632 616 631 339,000
2002/07/31 627 630 622 622 172,000
2002/07/30 622 634 622 630 112,000
2002/07/29 625 630 620 624 94,000
2002/07/26 641 641 620 620 150,000
2002/07/25 658 663 611 611 170,000
2002/07/24 640 665 640 648 342,000
2002/07/23 638 653 636 650 208,000
2002/07/22 625 644 622 644 131,000
2002/07/19 638 638 626 626 94,000
2002/07/18 635 635 626 630 116,000
2002/07/17 623 632 622 629 176,000
2002/07/16 640 649 621 625 160,000
2002/07/15 622 637 620 630 224,000
2002/07/12 641 655 635 635 214,000
2002/07/11 650 654 647 649 157,000
2002/07/10 661 674 651 655 173,000
2002/07/09 665 674 642 663 428,000
2002/07/08 685 685 664 664 179,000
2002/07/05 670 685 660 679 279,000
2002/07/04 670 680 665 675 242,000
2002/07/03 669 680 666 680 153,000
2002/07/02 670 675 657 675 195,000
2002/07/01 665 670 655 664 141,000
2002/06/28 670 670 655 665 200,000
2002/06/27 647 656 644 648 274,000
2002/06/26 660 667 650 650 279,000
2002/06/25 656 671 656 663 291,000
2002/06/24 652 668 644 666 313,000
2002/06/21 650 676 645 662 485,000
2002/06/20 633 649 626 645 240,000
2002/06/19 640 642 621 624 261,000
2002/06/18 644 647 631 639 346,000
2002/06/17 649 659 635 654 233,000
2002/06/14 655 660 650 657 510,000
2002/06/13 675 676 654 655 255,000
2002/06/12 680 682 671 676 377,000
2002/06/11 681 687 667 667 374,000
2002/06/10 675 690 675 682 537,000
2002/06/07 666 677 664 677 201,000
2002/06/06 685 685 670 670 646,000
2002/06/05 668 675 662 662 515,000
2002/06/04 687 687 662 662 573,000
2002/06/03 659 686 656 683 562,000
2002/05/31 669 677 660 660 889,000
2002/05/30 639 658 636 650 489,000
2002/05/29 638 651 636 639 231,000
2002/05/28 665 665 655 658 443,000
2002/05/27 650 670 649 664 739,000
2002/05/24 649 653 647 651 553,000
2002/05/23 641 645 634 634 430,000
2002/05/22 650 651 642 645 726,000
2002/05/21 638 648 632 648 365,000
2002/05/20 630 644 625 640 529,000
2002/05/17 629 629 621 622 207,000
2002/05/16 620 627 605 625 285,000
2002/05/15 616 623 612 619 343,000
2002/05/14 634 636 621 624 454,000
2002/05/13 629 635 621 634 271,000
2002/05/10 616 639 613 629 865,000
2002/05/09 600 625 593 620 1,344,000
2002/05/08 586 590 578 590 282,000
2002/05/07 580 580 574 577 287,000
2002/05/02 576 590 568 588 340,000
2002/05/01 563 580 556 580 156,000
2002/04/30 565 575 561 561 123,000
2002/04/26 575 575 565 569 135,000
2002/04/25 575 578 567 567 248,000
2002/04/24 563 574 556 572 240,000
2002/04/23 570 574 559 561 387,000
2002/04/22 567 570 555 565 332,000
2002/04/19 545 559 544 559 274,000
2002/04/18 544 554 544 548 148,000
2002/04/17 542 553 542 552 106,000
2002/04/16 541 545 539 545 139,000
2002/04/15 539 546 533 543 110,000
2002/04/12 535 539 530 539 185,000
2002/04/11 546 551 536 536 157,000
2002/04/10 546 557 541 552 157,000
2002/04/09 550 553 541 542 122,000
2002/04/08 558 558 552 553 90,000
2002/04/05 554 558 551 555 137,000
2002/04/04 559 562 551 551 209,000
2002/04/03 556 562 551 560 347,000
2002/04/02 555 557 551 556 314,000
2002/04/01 559 559 543 550 221,000
2002/03/29 550 550 545 545 151,000
2002/03/28 553 554 547 550 243,000
2002/03/27 538 553 534 553 378,000
2002/03/26 538 547 530 538 305,000
2002/03/25 531 538 529 536 278,000
2002/03/22 530 536 526 529 226,000
2002/03/20 530 532 525 526 280,000
2002/03/19 528 530 522 528 227,000
2002/03/18 522 526 520 520 185,000
2002/03/15 511 530 511 526 357,000
2002/03/14 510 516 505 507 238,000
2002/03/13 522 525 510 511 421,000
2002/03/12 529 530 513 520 404,000
2002/03/11 528 533 521 528 390,000
2002/03/08 508 526 508 519 603,000
2002/03/07 509 511 501 506 892,000
2002/03/06 518 523 512 515 590,000
2002/03/05 553 555 522 523 549,000
2002/03/04 550 559 532 543 427,000
2002/03/01 532 540 532 532 154,000
2002/02/28 535 549 534 540 285,000
2002/02/27 532 542 530 535 388,000
2002/02/26 549 554 530 535 430,000
2002/02/25 575 575 549 549 377,000
2002/02/22 547 580 546 565 761,000
2002/02/21 555 559 541 552 473,000
2002/02/20 526 555 520 546 422,000
2002/02/19 533 533 515 528 179,000
2002/02/18 519 533 517 533 303,000
2002/02/15 510 513 503 512 205,000
2002/02/14 505 514 502 502 183,000
2002/02/13 499 509 499 504 143,000
2002/02/12 503 506 498 505 145,000
2002/02/08 510 513 493 493 276,000
2002/02/07 488 502 485 493 258,000
2002/02/06 491 497 490 493 261,000
2002/02/05 510 515 498 498 262,000
2002/02/04 512 523 510 513 154,000
2002/02/01 520 525 511 511 324,000
2002/01/31 523 527 510 510 202,000
2002/01/30 510 522 509 522 129,000
2002/01/29 522 522 512 513 80,000
2002/01/28 521 529 513 523 184,000
2002/01/25 515 530 509 526 462,000
2002/01/24 504 521 504 513 249,000
2002/01/23 510 525 510 514 146,000
2002/01/22 529 529 516 528 173,000
2002/01/21 536 536 529 532 210,000
2002/01/18 523 535 513 535 422,000
2002/01/17 528 534 520 523 737,000
2002/01/16 494 508 492 505 284,000
2002/01/15 490 500 489 495 195,000
2002/01/11 527 527 508 510 451,000
2002/01/10 500 512 483 507 750,000
2002/01/09 513 519 497 503 822,000
2002/01/08 536 548 520 521 328,000
2002/01/07 535 542 526 534 208,000
2002/01/04 539 545 535 535 56,000

このページの先頭へ